Rotork Plc【ROR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Rotork Plc (ROR)

322.40

-5.00

(-1.53%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4	-0.123915737299	322.8	331.6	320.4	1518548	326.843788	DE
4	-9.6	-2.89156626506	332	340.2	312.6	1720431	325.66086967	DE
12	7.8	2.47933884298	314.6	354.8	306.6	1689937	326.98367467	DE
26	-14.2	-4.21865715983	336.6	354.8	297.4	1741470	324.10560785	DE
52	-9	-2.71575135788	331.4	363	297.4	1649440	327.53020529	DE
156	-8	-2.42130750605	330.4	363	225.2	1723168	305.95684235	DE
260	116.1	56.2772661173	206.3	381.4	177.05	1724036	309.78552631	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	327.39999	-0.6	-0.18	328.8	329.8	325.39999	893510
1742319000	328	0	0.00	324.8	329.6	323.2	1721694
1742232600	328	-1	-0.30	331.6	331.6	324	911735
1741973400	329	5.8	1.79	323.39999	329	320.39999	1943645
1741887000	323.2	-1.4	-0.43	322.8	328.39999	321.6	2122158
1741800600	324.6	-10	-2.99	334.39999	336.2	321.8	4464464
1741714200	334.6	22	7.04	320.6	340.2	319.39999	2942702
1741627800	312.6	-12.2	-3.76	321.8	326.2	312.6	2213904
1741368600	324.8	-0.6	-0.18	323	324.8	320.6	2560795
1741282200	325.39999	2.4	0.74	325.39999	328.39999	322.8	1190535
1741195800	323	5.2	1.64	326.39999	326.39999	321.6	1635128
1741109400	317.8	-12.2	-3.70	330	330	317.8	1350717
1741023000	330	3	0.92	324.8	334.39999	324.8	1243582
1740763800	327	5	1.55	317	327.8	317	4010384
1740677400	322	-3.8	-1.17	325	325	319.6	1103946
1740591000	325.8	2.4	0.74	327.39999	329	325.2	753055
1740504600	323.39999	-2.2	-0.68	322.6	326.2	322.6	781302
1740418200	325.6	-5.8	-1.75	331	331.6	323.8	635910
1740159000	331.39999	0.2	0.06	332.2	335.39999	331.39999	682461
1740072600	331.2	-1.2	-0.36	332	335.39999	330.8	1246988
1739986200	332.39999	-7.6	-2.24	340.4	340.4	331.6	1739430
1739899800	340	4.8	1.43	332.2	340.6	332	1855118
1739813400	335.2	-0.4	-0.12	335.39999	337.2	333.6	956349
1739554200	335.6	1	0.30	334.39999	338.2	333.2	2216102
1739467800	334.6	1.2	0.36	339.6	339.6	333	2223008
1739381400	333.39999	-1.2	-0.36	336.4	337.2	332.39999	2546222
1739295000	334.6	0	0.00	334	338	331.8	1265951
1739208600	334.6	0.8	0.24	334	335.39999	331.8	1469676
1738949400	333.8	-6	-1.77	338.6	341	331.6	1394063
1738863000	339.8	2.8	0.83	339.2	340	336.2	1064424
1738776600	337	-3.8	-1.12	339.2	339.2	331.6	3113486
1738690200	340.8	0	0.00	343.4	343.4	337.6	1655030
1738603800	340.8	-8.6	-2.46	344.6	346.2	339.2	1674033
1738344600	349.4	-0.6	-0.17	351.4	354.8	347	1721857
1738258200	350	11.8	3.49	343.6	350	343.2	1922787
1738171800	338.2	1.4	0.42	336	339.8	336	933392
1738085400	336.8	4.6	1.38	331.39999	337.8	331.2	787661
1737999000	332.2	-4.2	-1.25	333.6	336	329.2	2759490
1737739800	336.4	-3	-0.88	340.2	343	336.4	1398868
1737653400	339.4	4.8	1.43	339.4	346.4	337.2	1482462
1737567000	334.6	3.2	0.97	330.6	334.8	330.6	946825
1737480600	331.39999	4.4	1.35	327.2	331.39999	327.2	1304546
1737394200	327	5	1.55	325	327.8	321.8	2721615
1737135000	322	6.2	1.96	314.8	322.2	314.6	4950431
1737048600	315.8	3.6	1.15	316.6	316.6	312.39999	1469568
1736962200	312.2	5.4	1.76	310	313.2	309	1369380
1736875800	306.8	-2.4	-0.78	312.8	312.8	306.6	7364803
1736789400	309.2	-4.4	-1.40	307.2	312.6	307.2	1529635
1736530200	313.6	-4.6	-1.45	317.8	318.2	313	919020
1736443800	318.2	6	1.92	310.8	319.2	310.39999	2102362
1736357400	312.2	-3	-0.95	313.39999	317	309	897467
1736271000	315.2	-0.8	-0.25	315	316.39999	313.6	1140067
1736184600	316	2.4	0.77	313.6	317.6	313.39999	581486
1735925400	313.6	-1.6	-0.51	314	314.6	312.8	443532
1735839000	315.2	1.4	0.45	313.6	316.2	312.6	586783
1735666200	313.8	2.2	0.71	317.2	317.2	310.2	252492
1735579800	311.6	-2.6	-0.83	307	311.6	307	537563
1735320600	314.2	-1	-0.32	314.6	315.39999	313.8	310729
1735061400	315.2	2.4	0.77	319.39999	319.39999	314.2	173253
1734975000	312.8	-3.6	-1.14	315	316.39999	312.2	385347
1734715800	316.39999	0.2	0.06	312.8	318	312.8	3087936

Intesa Sanpaolo

Amundi Finance Emissions...

Societe Generale Effekten

Societe Generale Effekten

Morgan Stanley BV

Amplify Commodity

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관